9,014€
3,54%
Echtzeit-Aktienkurs Sumco Corp.
Bid:
Ask:
Aktienkurse zur Sumco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,96 | 9,01 | 8,87 | 9,01 | 3,54% | - |
| 04.11.2024 | 8,71 | 8,71 | 8,71 | 8,71 | 0,21% | 1,00 |
| 01.11.2024 | 8,80 | 8,87 | 8,67 | 8,69 | -0,10% | 192,00 |
| 31.10.2024 | 8,94 | 8,94 | 8,67 | 8,70 | -1,93% | - |
| 30.10.2024 | 8,87 | 8,87 | 8,87 | 8,87 | 0,64% | 120,00 |
| 29.10.2024 | 8,86 | 8,86 | 8,81 | 8,81 | -2,97% | 1.518,00 |
| 28.10.2024 | 9,09 | 9,10 | 8,87 | 9,08 | 1,25% | - |
| 25.10.2024 | 8,76 | 8,97 | 8,76 | 8,97 | 4,28% | 260,00 |
| 24.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -3,67% | 50,00 |
| 23.10.2024 | 8,73 | 8,93 | 8,73 | 8,93 | 2,06% | 1.000,00 |
| 22.10.2024 | 9,03 | 9,03 | 8,60 | 8,75 | -6,66% | 3.762,00 |
| 21.10.2024 | 9,29 | 9,37 | 9,19 | 9,37 | -1,28% | 1.097,00 |
| 18.10.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 2,93% | 50,00 |
| 17.10.2024 | 9,39 | 9,46 | 9,21 | 9,23 | -3,25% | - |
| 16.10.2024 | 9,36 | 9,54 | 9,36 | 9,54 | 1,02% | 43,00 |
| 15.10.2024 | 9,66 | 9,67 | 9,44 | 9,44 | -1,65% | - |
| 14.10.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -0,31% | 20,00 |
| 11.10.2024 | 9,59 | 9,65 | 9,46 | 9,63 | 0,31% | - |
| 10.10.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -2,66% | 250,00 |
| 09.10.2024 | 9,62 | 9,86 | 9,62 | 9,86 | -1,18% | 167,00 |
| 08.10.2024 | 10,07 | 10,07 | 9,98 | 9,98 | -2,61% | 62,00 |
| 07.10.2024 | 10,35 | 10,35 | 10,25 | 10,25 | -1,63% | 263,00 |
| 04.10.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 4,61% | 100,00 |
| 03.10.2024 | 10,05 | 10,06 | 9,96 | 9,96 | -0,89% | 707,00 |
| 02.10.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 3,45% | 44,00 |
| 01.10.2024 | 10,04 | 10,04 | 9,71 | 9,71 | 1,24% | 144,00 |
| 30.09.2024 | 9,74 | 9,79 | 9,59 | 9,59 | 1,42% | - |
| 27.09.2024 | 9,47 | 9,54 | 9,23 | 9,46 | -2,61% | - |
| 26.09.2024 | 9,71 | 9,71 | 9,71 | 9,71 | 6,52% | 136,00 |
| 25.09.2024 | 9,12 | 9,12 | 9,12 | 9,12 | 0,29% | 100,00 |
| 24.09.2024 | 9,22 | 9,31 | 9,09 | 9,09 | -3,07% | - |
| 23.09.2024 | 9,50 | 9,50 | 9,38 | 9,38 | -0,18% | 763,00 |
| 20.09.2024 | 9,38 | 9,50 | 9,37 | 9,40 | 1,94% | - |
| 19.09.2024 | 9,11 | 9,22 | 9,11 | 9,22 | 0,28% | 1.074,00 |
| 18.09.2024 | 9,31 | 9,31 | 9,17 | 9,19 | 0,28% | - |
| 17.09.2024 | 9,03 | 9,17 | 8,86 | 9,16 | -2,84% | 2.209,00 |
| 16.09.2024 | 9,50 | 9,50 | 9,43 | 9,43 | 0,94% | 20,00 |
| 13.09.2024 | 9,31 | 9,42 | 9,31 | 9,34 | 1,92% | 991,00 |
| 12.09.2024 | 9,28 | 9,30 | 9,17 | 9,17 | 0,20% | 1.925,00 |
| 11.09.2024 | 9,20 | 9,24 | 9,15 | 9,15 | -2,14% | 1.001,00 |
| 10.09.2024 | 9,41 | 9,42 | 9,35 | 9,35 | 0,91% | 865,00 |
| 09.09.2024 | 9,44 | 9,48 | 9,24 | 9,27 | -3,24% | - |
| 06.09.2024 | 9,50 | 9,58 | 9,50 | 9,58 | 2,18% | 350,00 |
| 05.09.2024 | 9,52 | 9,53 | 9,37 | 9,37 | -0,53% | 90,00 |
| 04.09.2024 | 9,50 | 9,50 | 9,37 | 9,42 | -4,77% | 1.744,00 |
| 03.09.2024 | 10,18 | 10,18 | 9,89 | 9,89 | -5,82% | 335,00 |
| 02.09.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 0,94% | 2,00 |
| 30.08.2024 | 10,41 | 10,46 | 10,21 | 10,41 | -0,22% | - |
| 29.08.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -2,16% | 200,00 |
| 28.08.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,07% | 3,00 |
| 27.08.2024 | 10,73 | 10,79 | 10,53 | 10,67 | 0,64% | - |
| 26.08.2024 | 10,81 | 10,88 | 10,60 | 10,60 | -6,15% | - |
| 23.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,76% | 2,00 |
| 22.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,07% | 310,00 |
| 21.08.2024 | 10,96 | 11,03 | 10,76 | 10,88 | -1,72% | - |
| 20.08.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -2,04% | 200,00 |
| 19.08.2024 | 11,09 | 11,30 | 11,00 | 11,30 | 4,83% | 412,00 |
| 16.08.2024 | 10,77 | 10,90 | 10,77 | 10,78 | 2,57% | 3.808,00 |
| 15.08.2024 | 10,60 | 10,74 | 10,51 | 10,51 | 1,67% | 30,00 |
| 14.08.2024 | 10,28 | 10,33 | 10,13 | 10,33 | 2,71% | - |
| 13.08.2024 | 10,11 | 10,29 | 10,06 | 10,06 | 5,89% | 1.507,00 |
| 12.08.2024 | 9,70 | 9,81 | 9,50 | 9,50 | -4,04% | 1.659,00 |
| 09.08.2024 | 9,82 | 10,16 | 9,81 | 9,90 | -7,95% | 4.072,00 |
| 08.08.2024 | 10,55 | 10,81 | 10,40 | 10,76 | -17,24% | 5.284,00 |
| 07.08.2024 | 12,88 | 13,20 | 12,79 | 13,00 | 5,82% | 4.050,00 |
| 06.08.2024 | 12,25 | 12,35 | 12,25 | 12,28 | 0,66% | 565,00 |
| 05.08.2024 | 12,12 | 12,25 | 11,95 | 12,20 | -7,47% | 1.382,00 |
| 02.08.2024 | 13,19 | 13,19 | 13,19 | 13,19 | -11,86% | 90,00 |
| 01.08.2024 | 15,01 | 15,17 | 14,88 | 14,96 | -2,59% | - |
| 31.07.2024 | 15,14 | 15,36 | 14,98 | 15,36 | 3,00% | - |
| 30.07.2024 | 14,75 | 14,91 | 14,47 | 14,91 | -1,71% | - |
| 29.07.2024 | 14,83 | 15,17 | 14,83 | 15,17 | 8,51% | 156,00 |
| 26.07.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 1,45% | 80,00 |
| 25.07.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -5,78% | 363,00 |
| 23.07.2024 | 14,63 | 14,63 | 14,63 | 14,63 | -3,94% | 5,00 |
| 19.07.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -1,42% | 22,00 |
| 16.07.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 2,32% | 100,00 |
| 15.07.2024 | 15,13 | 15,13 | 14,79 | 15,10 | 1,65% | 18,00 |
| 12.07.2024 | 15,00 | 15,03 | 14,85 | 14,85 | 6,03% | 10,00 |
| 09.07.2024 | 14,01 | 14,01 | 14,01 | 14,01 | -1,79% | 160,00 |
| 05.07.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 2,11% | 1,00 |
| 03.07.2024 | 13,97 | 13,97 | 13,97 | 13,97 | 5,48% | 30,00 |
| 27.06.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,75% | 370,00 |
| 25.06.2024 | 13,50 | 13,50 | 13,34 | 13,34 | -4,58% | 150,00 |
| 20.06.2024 | 14,00 | 14,01 | 13,98 | 13,98 | -0,14% | 220,00 |
| 18.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,71% | 1,00 |
| 17.06.2024 | 14,09 | 14,09 | 13,77 | 13,77 | -2,31% | 127,00 |
| 14.06.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -3,53% | 287,00 |
| 12.06.2024 | 14,46 | 14,61 | 14,46 | 14,61 | 4,85% | 500,00 |
| 11.06.2024 | 13,99 | 14,13 | 13,85 | 13,93 | 1,46% | 922,00 |
| 07.06.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 0,77% | 2,00 |
| 05.06.2024 | 13,46 | 13,63 | 13,20 | 13,63 | -0,98% | 3.067,00 |
| 03.06.2024 | 13,66 | 13,76 | 13,64 | 13,76 | -0,86% | 275,00 |
| 31.05.2024 | 13,71 | 13,88 | 13,71 | 13,88 | 1,31% | 322,00 |
| 27.05.2024 | 13,71 | 13,71 | 13,70 | 13,70 | -0,69% | 1.734,00 |
| 24.05.2024 | 13,99 | 13,99 | 13,80 | 13,80 | -1,32% | 19,00 |
| 23.05.2024 | 14,28 | 14,28 | 13,98 | 13,98 | -1,79% | 27,00 |
| 22.05.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 0,85% | 352,00 |
| 21.05.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -5,59% | 200,00 |
| 15.05.2024 | 14,85 | 14,95 | 14,72 | 14,95 | 0,50% | 769,00 |